Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-03-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $36.00 | $36.00 | 67,600 | — | — |
| 2011-12-29 | $36.16 | $36.16 | 55,400 | — | — |
| 2011-12-28 | $35.56 | $35.56 | 86,600 | — | — |
| 2011-12-27 | $36.23 | $36.23 | 125,000 | — | — |
| 2011-12-23 | $35.99 | $35.99 | 73,500 | — | — |
| 2011-12-22 | $36.14 | $36.14 | 100,300 | — | — |
| 2011-12-21 | $35.90 | $35.90 | 116,800 | — | — |
| 2011-12-20 | $35.49 | $35.49 | 112,600 | — | — |
| 2011-12-19 | $33.55 | $33.55 | 187,000 | — | — |
| 2011-12-16 | $33.63 | $33.63 | 222,400 | — | — |
| 2011-12-15 | $33.09 | $33.09 | 79,800 | — | — |
| 2011-12-14 | $32.75 | $32.75 | 119,300 | — | — |
| 2011-12-13 | $33.96 | $33.96 | 71,500 | — | — |
| 2011-12-12 | $34.58 | $34.58 | 80,600 | — | — |
| 2011-12-09 | $35.09 | $35.09 | 85,200 | — | — |
| 2011-12-08 | $33.71 | $33.71 | 79,000 | — | — |
| 2011-12-07 | $34.86 | $34.86 | 58,900 | — | — |
| 2011-12-06 | $34.98 | $34.98 | 87,400 | — | — |
| 2011-12-05 | $35.18 | $35.18 | 96,800 | — | — |
| 2011-12-02 | $34.35 | $34.35 | 70,300 | — | — |
| 2011-12-01 | $34.38 | $34.38 | 138,100 | — | — |
| 2011-11-30 | $35.11 | $35.11 | 219,300 | — | — |
| 2011-11-29 | $32.88 | $32.88 | 78,100 | — | — |
| 2011-11-28 | $32.62 | $32.62 | 120,800 | — | — |
| 2011-11-25 | $31.08 | $31.08 | 57,000 | — | — |
| 2011-11-23 | $31.38 | $31.38 | 153,900 | — | — |
| 2011-11-22 | $32.27 | $32.27 | 79,100 | — | — |
| 2011-11-21 | $32.65 | $32.65 | 130,500 | — | — |
| 2011-11-18 | $33.62 | $33.62 | 100,900 | — | — |
| 2011-11-17 | $33.36 | $33.36 | 104,400 | — | — |
| 2011-11-16 | $33.49 | $33.49 | 92,400 | — | — |
| 2011-11-15 | $34.21 | $34.21 | 84,300 | — | — |
| 2011-11-14 | $32.97 | $32.97 | 75,200 | — | — |
| 2011-11-11 | $34.02 | $34.02 | 92,900 | — | — |
| 2011-11-10 | $33.26 | $33.26 | 90,100 | — | — |
| 2011-11-09 | $33.16 | $33.16 | 211,600 | — | — |
| 2011-11-08 | $34.99 | $34.99 | 195,000 | — | — |
| 2011-11-07 | $34.39 | $34.39 | 162,500 | — | — |
| 2011-11-04 | $35.64 | $35.64 | 102,100 | — | — |
| 2011-11-03 | $35.68 | $35.68 | 123,900 | — | — |
| 2011-11-02 | $34.00 | $34.00 | 105,500 | — | — |
| 2011-11-01 | $32.94 | $32.94 | 138,500 | — | — |
| 2011-10-31 | $34.76 | $34.76 | 104,500 | — | — |
| 2011-10-28 | $36.08 | $36.08 | 187,400 | — | — |
| 2011-10-27 | $37.86 | $37.86 | 228,000 | — | — |
| 2011-10-26 | $35.25 | $35.25 | 115,800 | — | — |
| 2011-10-25 | $34.08 | $34.08 | 142,700 | — | — |
| 2011-10-24 | $34.68 | $34.68 | 294,500 | — | — |
| 2011-10-21 | $35.01 | $35.01 | 62,600 | — | — |
| 2011-10-20 | $34.04 | $34.04 | 95,100 | — | — |
| 2011-10-19 | $33.89 | $33.89 | 76,500 | — | — |
| 2011-10-18 | $34.86 | $34.86 | 130,500 | — | — |
| 2011-10-17 | $33.67 | $33.67 | 138,600 | — | — |
| 2011-10-14 | $35.02 | $35.02 | 134,000 | — | — |
| 2011-10-13 | $34.91 | $34.91 | 76,800 | — | — |
| 2011-10-12 | $35.15 | $35.15 | 97,700 | — | — |
| 2011-10-11 | $34.39 | $34.39 | 128,500 | — | — |
| 2011-10-10 | $34.56 | $34.56 | 149,600 | — | — |
| 2011-10-07 | $32.94 | $32.94 | 184,100 | — | — |
| 2011-10-06 | $32.22 | $32.22 | 114,000 | — | — |
| 2011-10-05 | $32.14 | $32.14 | 99,900 | — | — |
| 2011-10-04 | $31.25 | $31.25 | 200,500 | — | — |
| 2011-10-03 | $29.01 | $29.01 | 208,700 | — | — |
| 2011-09-30 | $29.56 | $29.56 | 179,100 | — | — |
| 2011-09-29 | $29.98 | $29.98 | 130,300 | — | — |
| 2011-09-28 | $29.05 | $29.05 | 119,800 | — | — |
| 2011-09-27 | $30.24 | $30.24 | 147,900 | — | — |
| 2011-09-26 | $29.25 | $29.25 | 147,700 | — | — |
| 2011-09-23 | $28.26 | $28.26 | 164,200 | — | — |
| 2011-09-22 | $27.99 | $27.99 | 204,300 | — | — |
| 2011-09-21 | $29.14 | $29.14 | 188,000 | — | — |
| 2011-09-20 | $30.80 | $30.80 | 158,500 | — | — |
| 2011-09-19 | $30.62 | $30.62 | 119,600 | — | — |
| 2011-09-16 | $30.85 | $30.85 | 165,300 | — | — |
| 2011-09-15 | $30.65 | $30.65 | 176,700 | — | — |
| 2011-09-14 | $30.01 | $30.01 | 144,600 | — | — |
| 2011-09-13 | $29.25 | $29.25 | 121,100 | — | — |
| 2011-09-12 | $28.71 | $28.71 | 93,300 | — | — |
| 2011-09-09 | $28.40 | $28.40 | 176,600 | — | — |
| 2011-09-08 | $28.99 | $28.99 | 91,000 | — | — |
| 2011-09-07 | $29.39 | $29.39 | 121,000 | — | — |
| 2011-09-06 | $28.47 | $28.47 | 109,900 | — | — |
| 2011-09-02 | $28.66 | $28.66 | 113,800 | — | — |
| 2011-09-01 | $30.43 | $30.43 | 144,600 | — | — |
| 2011-08-31 | $30.95 | $30.95 | 121,300 | — | — |
| 2011-08-30 | $31.23 | $31.23 | 111,000 | — | — |
| 2011-08-29 | $31.62 | $31.62 | 71,800 | — | — |
| 2011-08-26 | $29.93 | $29.93 | 178,200 | — | — |
| 2011-08-25 | $29.92 | $29.92 | 94,500 | — | — |
| 2011-08-24 | $30.60 | $30.60 | 95,700 | — | — |
| 2011-08-23 | $30.06 | $30.06 | 162,600 | — | — |
| 2011-08-22 | $28.94 | $28.94 | 131,800 | — | — |
| 2011-08-19 | $30.15 | $30.15 | 258,700 | — | — |
| 2011-08-18 | $29.99 | $29.99 | 129,400 | — | — |
| 2011-08-17 | $31.99 | $31.99 | 78,700 | — | — |
| 2011-08-16 | $32.27 | $32.27 | 80,900 | — | — |
| 2011-08-15 | $32.76 | $32.76 | 66,100 | — | — |
| 2011-08-12 | $31.71 | $31.71 | 177,200 | — | — |
| 2011-08-11 | $31.44 | $31.44 | 183,100 | — | — |
| 2011-08-10 | $29.23 | $29.23 | 339,000 | — | — |
| 2011-08-09 | $31.66 | $31.66 | 275,300 | — | — |
| 2011-08-08 | $30.69 | $30.69 | 356,400 | — | — |
| 2011-08-05 | $33.14 | $33.14 | 168,100 | — | — |
| 2011-08-04 | $34.19 | $34.19 | 181,800 | — | — |
| 2011-08-03 | $36.30 | $36.30 | 238,100 | — | — |
| 2011-08-02 | $35.64 | $35.64 | 148,700 | — | — |
| 2011-08-01 | $36.48 | $36.48 | 122,300 | — | — |
| 2011-07-29 | $36.95 | $36.95 | 73,100 | — | — |
| 2011-07-28 | $36.63 | $36.63 | 69,900 | — | — |
| 2011-07-27 | $36.80 | $36.80 | 176,300 | — | — |
| 2011-07-26 | $38.33 | $38.33 | 119,100 | — | — |
| 2011-07-25 | $39.34 | $39.34 | 96,800 | — | — |
| 2011-07-22 | $39.47 | $39.47 | 64,700 | — | — |
| 2011-07-21 | $39.05 | $39.05 | 178,900 | — | — |
| 2011-07-20 | $38.78 | $38.78 | 41,800 | — | — |
| 2011-07-19 | $38.91 | $38.91 | 74,400 | — | — |
| 2011-07-18 | $37.97 | $37.97 | 59,700 | — | — |
| 2011-07-15 | $38.54 | $38.54 | 74,800 | — | — |
| 2011-07-14 | $38.21 | $38.21 | 75,600 | — | — |
| 2011-07-13 | $38.76 | $38.76 | 63,400 | — | — |
| 2011-07-12 | $38.18 | $38.18 | 111,600 | — | — |
| 2011-07-11 | $38.03 | $38.03 | 73,900 | — | — |
| 2011-07-08 | $38.87 | $38.87 | 46,200 | — | — |
| 2011-07-07 | $39.28 | $39.28 | 76,300 | — | — |
| 2011-07-06 | $38.93 | $38.93 | 85,400 | — | — |
| 2011-07-05 | $38.87 | $38.87 | 89,200 | — | — |
| 2011-07-01 | $38.26 | $38.26 | 100,100 | — | — |
| 2011-06-30 | $37.48 | $37.48 | 74,000 | — | — |
| 2011-06-29 | $36.94 | $36.94 | 63,200 | — | — |
| 2011-06-28 | $36.89 | $36.89 | 135,900 | — | — |
| 2011-06-27 | $36.27 | $36.27 | 76,100 | — | — |
| 2011-06-24 | $36.24 | $36.24 | 315,800 | — | — |
| 2011-06-23 | $36.19 | $36.19 | 86,700 | — | — |
| 2011-06-22 | $35.51 | $35.51 | 82,700 | — | — |
| 2011-06-21 | $35.39 | $35.39 | 91,800 | — | — |
| 2011-06-20 | $34.32 | $34.32 | 99,400 | — | — |
| 2011-06-17 | $33.85 | $33.85 | 167,600 | — | — |
| 2011-06-16 | $33.77 | $33.77 | 115,700 | — | — |
| 2011-06-15 | $33.26 | $33.26 | 115,200 | — | — |
| 2011-06-14 | $33.66 | $33.66 | 64,200 | — | — |
| 2011-06-13 | $32.94 | $32.94 | 111,500 | — | — |
| 2011-06-10 | $33.19 | $33.19 | 81,700 | — | — |
| 2011-06-09 | $33.35 | $33.35 | 72,400 | — | — |
| 2011-06-08 | $33.39 | $33.39 | 138,900 | — | — |
| 2011-06-07 | $33.24 | $33.24 | 392,200 | — | — |
| 2011-06-06 | $32.61 | $32.61 | 140,900 | — | — |
| 2011-06-03 | $32.26 | $32.26 | 95,000 | — | — |
| 2011-06-02 | $33.50 | $33.50 | 47,600 | — | — |
| 2011-06-01 | $33.78 | $33.78 | 112,000 | — | — |
| 2011-05-31 | $35.43 | $35.43 | 113,600 | — | — |
| 2011-05-27 | $34.48 | $34.48 | 49,700 | — | — |
| 2011-05-26 | $34.02 | $34.02 | 74,500 | — | — |
| 2011-05-25 | $33.83 | $33.83 | 83,700 | — | — |
| 2011-05-24 | $33.56 | $33.56 | 158,400 | — | — |
| 2011-05-23 | $34.20 | $34.20 | 71,800 | — | — |
| 2011-05-20 | $35.99 | $35.99 | 63,800 | — | — |
| 2011-05-19 | $36.31 | $36.31 | 78,700 | — | — |
| 2011-05-18 | $36.56 | $36.56 | 64,200 | — | — |
| 2011-05-17 | $35.94 | $35.94 | 109,500 | — | — |
| 2011-05-16 | $35.98 | $35.98 | 101,200 | — | — |
| 2011-05-13 | $36.04 | $36.04 | 95,000 | — | — |
| 2011-05-12 | $36.88 | $36.88 | 51,000 | — | — |
| 2011-05-11 | $36.20 | $36.20 | 66,400 | — | — |
| 2011-05-10 | $37.42 | $37.42 | 76,600 | — | — |
| 2011-05-09 | $36.37 | $36.37 | 91,000 | — | — |
| 2011-05-06 | $36.19 | $36.19 | 67,000 | — | — |
| 2011-05-05 | $36.19 | $36.19 | 118,700 | — | — |
| 2011-05-04 | $36.17 | $36.17 | 141,800 | — | — |
| 2011-05-03 | $35.91 | $35.91 | 107,000 | — | — |
| 2011-05-02 | $36.01 | $36.01 | 119,000 | — | — |
| 2011-04-29 | $35.75 | $35.75 | 117,000 | — | — |
| 2011-04-28 | $34.88 | $34.88 | 49,000 | — | — |
| 2011-04-27 | $34.67 | $34.67 | 84,000 | — | — |
| 2011-04-26 | $34.76 | $34.76 | 105,900 | — | — |
| 2011-04-25 | $33.46 | $33.46 | 61,200 | — | — |
| 2011-04-21 | $33.54 | $33.54 | 52,100 | — | — |
| 2011-04-20 | $33.52 | $33.52 | 85,700 | — | — |
| 2011-04-19 | $32.94 | $32.94 | 51,900 | — | — |
| 2011-04-18 | $32.88 | $32.88 | 98,900 | — | — |
| 2011-04-15 | $33.67 | $33.67 | 99,800 | — | — |
| 2011-04-14 | $34.18 | $34.18 | 51,100 | — | — |
| 2011-04-13 | $34.23 | $34.23 | 86,100 | — | — |
| 2011-04-12 | $34.56 | $34.56 | 89,600 | — | — |
| 2011-04-11 | $35.68 | $35.68 | 86,900 | — | — |
| 2011-04-08 | $36.21 | $36.21 | 148,500 | — | — |
| 2011-04-07 | $37.44 | $37.44 | 76,400 | — | — |
| 2011-04-06 | $37.66 | $37.66 | 71,000 | — | — |
| 2011-04-05 | $37.49 | $37.49 | 59,500 | — | — |
| 2011-04-04 | $37.50 | $37.50 | 43,900 | — | — |
| 2011-04-01 | $37.50 | $37.50 | 99,300 | — | — |
| 2011-03-31 | $37.99 | $37.99 | 121,800 | — | — |
| 2011-03-30 | $37.95 | $37.95 | 72,600 | — | — |
| 2011-03-29 | $37.41 | $37.41 | 58,400 | — | — |
| 2011-03-28 | $36.72 | $36.72 | 73,100 | — | — |
| 2011-03-25 | $36.90 | $36.90 | 154,900 | — | — |
| 2011-03-24 | $36.57 | $36.57 | 44,800 | — | — |
| 2011-03-23 | $36.43 | $36.43 | 49,300 | — | — |
| 2011-03-22 | $36.41 | $36.41 | 76,200 | — | — |
| 2011-03-21 | $36.21 | $36.21 | 53,300 | — | — |
| 2011-03-18 | $35.02 | $35.02 | 196,600 | — | — |
| 2011-03-17 | $34.85 | $34.85 | 79,700 | — | — |
| 2011-03-16 | $34.31 | $34.31 | 85,300 | — | — |
| 2011-03-15 | $34.93 | $34.93 | 89,200 | — | — |
| 2011-03-14 | $35.65 | $35.65 | 62,700 | — | — |
| 2011-03-11 | $35.78 | $35.78 | 69,900 | — | — |
| 2011-03-10 | $35.80 | $35.80 | 113,300 | — | — |
| 2011-03-09 | $36.67 | $36.67 | 51,900 | — | — |
| 2011-03-08 | $36.71 | $36.71 | 65,600 | — | — |
| 2011-03-07 | $35.97 | $35.97 | 62,200 | — | — |
| 2011-03-04 | $36.71 | $36.71 | 75,900 | — | — |
| 2011-03-03 | $37.20 | $37.20 | 92,100 | — | — |
| 2011-03-02 | $36.23 | $36.23 | 80,600 | — | — |
| 2011-03-01 | $35.96 | $35.96 | 237,600 | — | — |
| 2011-02-28 | $36.53 | $36.53 | 124,900 | — | — |
| 2011-02-25 | $36.69 | $36.69 | 67,400 | — | — |
| 2011-02-24 | $35.99 | $35.99 | 156,000 | — | — |
| 2011-02-23 | $35.21 | $35.21 | 167,100 | — | — |
| 2011-02-22 | $36.16 | $36.16 | 170,200 | — | — |
| 2011-02-18 | $36.21 | $36.21 | 122,200 | — | — |
| 2011-02-17 | $36.27 | $36.27 | 94,000 | — | — |
| 2011-02-16 | $35.88 | $35.88 | 90,600 | — | — |
| 2011-02-15 | $35.37 | $35.37 | 124,800 | — | — |
| 2011-02-14 | $35.69 | $35.69 | 46,300 | — | — |
| 2011-02-11 | $35.67 | $35.67 | 58,100 | — | — |
| 2011-02-10 | $35.47 | $35.47 | 150,900 | — | — |
| 2011-02-09 | $35.61 | $35.61 | 58,900 | — | — |
| 2011-02-08 | $35.93 | $35.93 | 66,600 | — | — |
| 2011-02-07 | $36.23 | $36.23 | 147,000 | — | — |
| 2011-02-04 | $35.71 | $35.71 | 66,900 | — | — |
| 2011-02-03 | $35.78 | $35.78 | 95,500 | — | — |
| 2011-02-02 | $36.01 | $36.01 | 71,300 | — | — |
| 2011-02-01 | $36.19 | $36.19 | 150,200 | — | — |
| 2011-01-31 | $36.21 | $36.21 | 175,100 | — | — |
| 2011-01-28 | $36.68 | $36.68 | 364,500 | — | — |
| 2011-01-27 | $33.95 | $33.95 | 67,800 | — | — |
| 2011-01-26 | $34.13 | $34.13 | 89,700 | — | — |
| 2011-01-25 | $32.78 | $32.78 | 58,000 | — | — |
| 2011-01-24 | $32.66 | $32.66 | 62,300 | — | — |
| 2011-01-21 | $32.01 | $32.01 | 98,600 | — | — |
| 2011-01-20 | $32.37 | $32.37 | 85,700 | — | — |
| 2011-01-19 | $32.80 | $32.80 | 89,400 | — | — |
| 2011-01-18 | $33.47 | $33.47 | 72,300 | — | — |
| 2011-01-14 | $33.49 | $33.49 | 96,500 | — | — |
| 2011-01-13 | $33.47 | $33.47 | 198,800 | — | — |
| 2011-01-12 | $32.53 | $32.53 | 70,600 | — | — |
| 2011-01-11 | $31.92 | $31.92 | 96,000 | — | — |
| 2011-01-10 | $31.15 | $31.15 | 153,900 | — | — |
| 2011-01-07 | $31.00 | $31.00 | 234,900 | — | — |
| 2011-01-06 | $31.38 | $31.38 | 205,500 | — | — |
| 2011-01-05 | $31.99 | $31.99 | 111,600 | — | — |
| 2011-01-04 | $31.56 | $31.56 | 132,700 | — | — |
| 2011-01-03 | $32.34 | $32.34 | 93,000 | — | — |